Shenzhen - Delayed Quote • CNY
Feitian Technologies Co., Ltd. (300386.SZ)
At close: 3:04 PM GMT+8
Currency in CNY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 6.19 | 6.42 | 6.18 | 6.20 | 6.20 | 4,544,233 |
Apr 18, 2024 | 6.41 | 6.53 | 6.12 | 6.31 | 6.31 | 6,043,064 |
Apr 17, 2024 | 5.71 | 6.36 | 5.71 | 6.36 | 6.36 | 6,538,880 |
Apr 16, 2024 | 6.29 | 6.38 | 5.60 | 5.63 | 5.63 | 8,549,293 |
Apr 15, 2024 | 6.88 | 7.01 | 6.29 | 6.40 | 6.40 | 6,710,380 |
Apr 12, 2024 | 6.95 | 7.06 | 6.85 | 6.90 | 6.90 | 3,433,740 |
Apr 11, 2024 | 6.82 | 7.03 | 6.76 | 6.91 | 6.91 | 4,163,300 |
Apr 10, 2024 | 7.12 | 7.15 | 6.74 | 6.84 | 6.84 | 5,092,240 |
Apr 9, 2024 | 7.26 | 7.30 | 6.98 | 7.17 | 7.17 | 4,208,404 |
Apr 8, 2024 | 7.49 | 7.52 | 7.08 | 7.09 | 7.09 | 5,676,498 |
Apr 3, 2024 | 7.83 | 7.84 | 7.46 | 7.50 | 7.50 | 5,111,800 |
Apr 2, 2024 | 7.96 | 7.99 | 7.76 | 7.83 | 7.83 | 3,486,000 |
Apr 1, 2024 | 7.70 | 7.94 | 7.67 | 7.94 | 7.94 | 3,969,804 |
Mar 29, 2024 | 7.59 | 7.61 | 7.32 | 7.64 | 7.64 | 3,452,956 |
Mar 28, 2024 | 7.28 | 7.67 | 7.28 | 7.60 | 7.60 | 4,608,020 |
Mar 27, 2024 | 7.80 | 7.81 | 7.29 | 7.30 | 7.30 | 5,067,246 |
Mar 26, 2024 | 7.93 | 8.04 | 7.65 | 7.80 | 7.80 | 4,630,000 |
Mar 25, 2024 | 8.34 | 8.38 | 7.93 | 7.94 | 7.94 | 4,785,900 |
Mar 22, 2024 | 8.44 | 8.48 | 8.13 | 8.31 | 8.31 | 4,970,300 |
Mar 21, 2024 | 8.44 | 8.52 | 8.27 | 8.42 | 8.42 | 4,878,209 |
Mar 20, 2024 | 8.25 | 8.44 | 8.21 | 8.41 | 8.41 | 4,734,548 |
Mar 19, 2024 | 8.20 | 8.35 | 8.15 | 8.27 | 8.27 | 5,635,200 |
Mar 18, 2024 | 7.97 | 8.19 | 7.97 | 8.18 | 8.18 | 5,684,681 |
Mar 15, 2024 | 7.82 | 8.07 | 7.76 | 8.00 | 8.00 | 5,556,300 |
Mar 14, 2024 | 8.04 | 8.15 | 7.75 | 7.86 | 7.86 | 4,826,409 |
Mar 13, 2024 | 7.97 | 8.12 | 7.90 | 8.04 | 8.04 | 5,277,300 |
Mar 12, 2024 | 7.85 | 8.03 | 7.82 | 7.97 | 7.97 | 5,493,800 |
Mar 11, 2024 | 7.64 | 7.84 | 7.59 | 7.84 | 7.84 | 4,391,000 |
Mar 8, 2024 | 7.52 | 7.74 | 7.48 | 7.70 | 7.70 | 4,690,581 |
Mar 7, 2024 | 7.65 | 7.79 | 7.50 | 7.50 | 7.50 | 4,740,200 |
Mar 6, 2024 | 7.70 | 7.78 | 7.51 | 7.69 | 7.69 | 6,332,900 |
Mar 5, 2024 | 7.78 | 8.05 | 7.61 | 7.70 | 7.70 | 7,748,407 |
Mar 4, 2024 | 7.98 | 8.09 | 7.61 | 7.82 | 7.82 | 7,538,700 |
Mar 1, 2024 | 7.70 | 8.25 | 7.61 | 7.99 | 7.99 | 11,308,865 |
Feb 29, 2024 | 7.28 | 7.83 | 7.28 | 7.71 | 7.71 | 9,220,676 |
Feb 28, 2024 | 8.28 | 8.39 | 7.30 | 7.30 | 7.30 | 12,911,000 |
Feb 27, 2024 | 7.89 | 8.25 | 7.81 | 8.25 | 8.25 | 7,624,160 |
Feb 26, 2024 | 7.82 | 8.16 | 7.56 | 7.97 | 7.97 | 8,660,811 |
Feb 23, 2024 | 7.28 | 7.84 | 7.28 | 7.75 | 7.75 | 8,823,067 |
Feb 22, 2024 | 6.95 | 7.30 | 6.94 | 7.28 | 7.28 | 7,502,063 |
Feb 21, 2024 | 6.67 | 7.21 | 6.61 | 6.96 | 6.96 | 8,342,901 |
Feb 20, 2024 | 6.60 | 6.74 | 6.41 | 6.72 | 6.72 | 6,554,286 |
Feb 19, 2024 | 6.18 | 6.80 | 6.16 | 6.60 | 6.60 | 11,079,380 |
Feb 8, 2024 | 5.57 | 6.18 | 5.32 | 6.10 | 6.10 | 11,696,188 |
Feb 7, 2024 | 5.96 | 5.99 | 5.32 | 5.49 | 5.49 | 11,961,521 |
Feb 6, 2024 | 5.83 | 6.22 | 5.44 | 5.95 | 5.95 | 11,296,809 |
Feb 5, 2024 | 7.12 | 7.12 | 5.87 | 6.00 | 6.00 | 11,894,999 |
Feb 2, 2024 | 7.78 | 7.89 | 6.86 | 7.15 | 7.15 | 7,001,613 |
Feb 1, 2024 | 7.99 | 7.99 | 7.44 | 7.66 | 7.66 | 5,784,533 |
Jan 31, 2024 | 8.56 | 8.56 | 7.83 | 7.87 | 7.87 | 5,323,000 |
Jan 30, 2024 | 8.76 | 8.78 | 8.45 | 8.47 | 8.47 | 3,943,296 |
Jan 29, 2024 | 9.31 | 9.33 | 8.85 | 8.89 | 8.89 | 3,087,900 |
Jan 26, 2024 | 9.32 | 9.44 | 9.16 | 9.26 | 9.26 | 2,870,200 |
Jan 25, 2024 | 8.87 | 9.23 | 8.78 | 9.23 | 9.23 | 3,429,400 |
Jan 24, 2024 | 8.74 | 8.92 | 8.46 | 8.89 | 8.89 | 4,306,740 |
Jan 23, 2024 | 8.71 | 8.82 | 8.52 | 8.70 | 8.70 | 4,774,184 |
Jan 22, 2024 | 9.37 | 9.45 | 8.69 | 8.76 | 8.76 | 4,716,300 |
Jan 19, 2024 | 9.57 | 9.68 | 9.35 | 9.38 | 9.38 | 2,631,500 |
Jan 18, 2024 | 9.68 | 9.75 | 9.31 | 9.60 | 9.60 | 3,901,380 |
Jan 17, 2024 | 9.98 | 9.99 | 9.70 | 9.70 | 9.70 | 1,868,420 |
Jan 16, 2024 | 10.05 | 10.15 | 9.76 | 9.97 | 9.97 | 3,291,000 |
Jan 15, 2024 | 10.13 | 10.14 | 9.96 | 10.07 | 10.07 | 2,233,400 |
Jan 12, 2024 | 10.29 | 10.38 | 10.08 | 10.09 | 10.09 | 2,354,700 |
Jan 11, 2024 | 9.96 | 10.33 | 9.95 | 10.31 | 10.31 | 3,528,140 |
Jan 10, 2024 | 10.19 | 10.19 | 9.86 | 9.95 | 9.95 | 3,288,600 |
Jan 9, 2024 | 10.29 | 10.37 | 10.10 | 10.19 | 10.19 | 2,583,500 |
Jan 8, 2024 | 10.38 | 10.38 | 10.18 | 10.20 | 10.20 | 2,988,900 |
Jan 5, 2024 | 10.57 | 10.60 | 10.29 | 10.37 | 10.37 | 2,668,500 |
Jan 4, 2024 | 10.63 | 10.66 | 10.41 | 10.56 | 10.56 | 2,749,100 |
Jan 3, 2024 | 10.58 | 10.71 | 10.50 | 10.63 | 10.63 | 2,552,100 |
Jan 2, 2024 | 10.74 | 10.82 | 10.58 | 10.62 | 10.62 | 2,811,610 |
Dec 29, 2023 | 10.50 | 10.75 | 10.46 | 10.73 | 10.73 | 3,211,600 |
Dec 28, 2023 | 10.50 | 10.69 | 10.25 | 10.47 | 10.47 | 2,968,000 |
Dec 27, 2023 | 10.32 | 10.51 | 10.30 | 10.44 | 10.44 | 2,237,800 |
Dec 26, 2023 | 10.65 | 10.65 | 10.27 | 10.34 | 10.34 | 3,252,700 |
Dec 25, 2023 | 10.73 | 11.01 | 10.53 | 10.65 | 10.65 | 4,253,710 |
Dec 22, 2023 | 10.96 | 11.12 | 10.65 | 10.70 | 10.70 | 5,011,900 |
Dec 21, 2023 | 10.82 | 11.03 | 10.69 | 10.95 | 10.95 | 3,677,700 |
Dec 20, 2023 | 11.18 | 11.18 | 10.83 | 10.84 | 10.84 | 3,419,700 |
Dec 19, 2023 | 11.14 | 11.21 | 10.93 | 11.07 | 11.07 | 3,252,900 |
Dec 18, 2023 | 11.15 | 11.39 | 10.99 | 11.01 | 11.01 | 3,761,300 |
Dec 15, 2023 | 11.30 | 11.35 | 11.00 | 11.17 | 11.17 | 4,137,400 |
Dec 14, 2023 | 11.29 | 11.52 | 11.26 | 11.30 | 11.30 | 4,533,600 |
Dec 13, 2023 | 11.50 | 11.52 | 11.23 | 11.25 | 11.25 | 3,330,600 |
Dec 12, 2023 | 11.47 | 11.55 | 11.37 | 11.50 | 11.50 | 3,419,000 |
Dec 11, 2023 | 11.20 | 11.45 | 11.07 | 11.45 | 11.45 | 5,301,699 |
Dec 8, 2023 | 11.47 | 11.50 | 11.18 | 11.21 | 11.21 | 4,885,400 |
Dec 7, 2023 | 11.23 | 11.55 | 11.23 | 11.41 | 11.41 | 5,043,600 |
Dec 6, 2023 | 11.28 | 11.44 | 11.11 | 11.27 | 11.27 | 4,571,400 |
Dec 5, 2023 | 11.60 | 11.64 | 11.20 | 11.25 | 11.25 | 4,599,600 |
Dec 4, 2023 | 11.41 | 11.70 | 11.35 | 11.59 | 11.59 | 6,496,000 |
Dec 1, 2023 | 11.11 | 11.47 | 11.10 | 11.45 | 11.45 | 4,429,560 |
Nov 30, 2023 | 11.32 | 11.36 | 11.03 | 11.17 | 11.17 | 3,423,400 |
Nov 29, 2023 | 11.29 | 11.53 | 11.21 | 11.32 | 11.32 | 4,366,900 |
Nov 28, 2023 | 11.27 | 11.41 | 11.13 | 11.28 | 11.28 | 2,980,000 |
Nov 27, 2023 | 11.18 | 11.63 | 11.16 | 11.28 | 11.28 | 4,214,600 |
Nov 24, 2023 | 11.44 | 11.52 | 11.14 | 11.19 | 11.19 | 3,182,475 |
Nov 23, 2023 | 11.31 | 11.56 | 11.16 | 11.46 | 11.46 | 3,701,054 |
Nov 22, 2023 | 11.25 | 11.59 | 11.25 | 11.27 | 11.27 | 4,298,400 |
Nov 21, 2023 | 11.51 | 11.53 | 11.29 | 11.31 | 11.31 | 2,788,500 |
Nov 20, 2023 | 11.40 | 11.54 | 11.38 | 11.45 | 11.45 | 2,356,700 |
Nov 17, 2023 | 11.31 | 11.54 | 11.31 | 11.42 | 11.42 | 2,394,100 |
Nov 16, 2023 | 11.47 | 11.60 | 11.36 | 11.43 | 11.43 | 3,429,680 |
Nov 15, 2023 | 11.67 | 11.69 | 11.39 | 11.45 | 11.45 | 4,336,580 |
Nov 14, 2023 | 11.39 | 11.62 | 11.32 | 11.60 | 11.60 | 5,446,800 |
Nov 13, 2023 | 11.15 | 11.42 | 11.13 | 11.34 | 11.34 | 3,798,100 |
Nov 10, 2023 | 11.08 | 11.23 | 11.05 | 11.10 | 11.10 | 2,351,140 |
Nov 9, 2023 | 11.26 | 11.30 | 11.08 | 11.18 | 11.18 | 4,404,800 |
Nov 8, 2023 | 11.19 | 11.29 | 11.04 | 11.17 | 11.17 | 3,805,800 |
Nov 7, 2023 | 11.01 | 11.21 | 10.98 | 11.15 | 11.15 | 3,282,400 |
Nov 6, 2023 | 10.78 | 11.08 | 10.72 | 11.04 | 11.04 | 3,044,300 |
Nov 3, 2023 | 10.57 | 10.83 | 10.56 | 10.78 | 10.78 | 2,199,700 |
Nov 2, 2023 | 10.66 | 10.90 | 10.56 | 10.57 | 10.57 | 2,760,300 |
Nov 1, 2023 | 10.94 | 10.94 | 10.71 | 10.73 | 10.73 | 2,928,640 |
Oct 31, 2023 | 10.65 | 10.86 | 10.58 | 10.81 | 10.81 | 4,149,736 |
Oct 30, 2023 | 10.04 | 10.79 | 10.02 | 10.70 | 10.70 | 7,511,400 |
Oct 27, 2023 | 10.21 | 10.35 | 9.96 | 10.10 | 10.10 | 5,682,727 |
Oct 26, 2023 | 10.14 | 10.40 | 10.05 | 10.29 | 10.29 | 4,122,400 |
Oct 25, 2023 | 9.95 | 10.34 | 9.80 | 10.22 | 10.22 | 6,235,569 |
Oct 24, 2023 | 10.09 | 10.15 | 9.31 | 9.90 | 9.90 | 8,634,051 |
Oct 23, 2023 | 10.68 | 10.79 | 10.02 | 10.09 | 10.09 | 7,513,604 |
Oct 20, 2023 | 10.89 | 11.18 | 10.72 | 10.76 | 10.76 | 4,011,666 |
Oct 19, 2023 | 11.01 | 11.26 | 10.96 | 10.98 | 10.98 | 4,213,974 |
Oct 18, 2023 | 11.12 | 11.28 | 11.03 | 11.13 | 11.13 | 5,775,310 |
Oct 17, 2023 | 11.13 | 11.39 | 11.05 | 11.30 | 11.30 | 8,539,094 |
Oct 16, 2023 | 10.92 | 11.15 | 10.79 | 11.08 | 11.08 | 6,046,300 |
Oct 13, 2023 | 10.89 | 11.04 | 10.78 | 10.88 | 10.88 | 2,696,800 |
Oct 12, 2023 | 10.92 | 10.95 | 10.83 | 10.88 | 10.88 | 2,491,200 |
Oct 11, 2023 | 10.90 | 10.98 | 10.72 | 10.87 | 10.87 | 3,725,500 |
Oct 10, 2023 | 10.71 | 10.94 | 10.58 | 10.92 | 10.92 | 4,729,600 |
Oct 9, 2023 | 10.53 | 10.65 | 10.49 | 10.59 | 10.59 | 2,677,800 |
Sep 28, 2023 | 10.37 | 10.65 | 10.37 | 10.57 | 10.57 | 4,477,300 |
Sep 27, 2023 | 10.43 | 10.52 | 10.32 | 10.35 | 10.35 | 2,099,200 |
Sep 26, 2023 | 10.46 | 10.58 | 10.39 | 10.42 | 10.42 | 1,922,554 |
Sep 25, 2023 | 10.58 | 10.58 | 10.33 | 10.45 | 10.45 | 2,161,300 |
Sep 22, 2023 | 10.20 | 10.52 | 10.20 | 10.52 | 10.52 | 2,722,000 |
Sep 21, 2023 | 10.15 | 10.33 | 10.10 | 10.26 | 10.26 | 2,275,200 |
Sep 20, 2023 | 10.20 | 10.28 | 10.14 | 10.14 | 10.14 | 1,863,500 |
Sep 19, 2023 | 10.45 | 10.47 | 10.20 | 10.25 | 10.25 | 2,719,200 |
Sep 18, 2023 | 10.40 | 10.54 | 10.30 | 10.46 | 10.46 | 2,360,400 |
Sep 15, 2023 | 10.62 | 10.68 | 10.38 | 10.42 | 10.42 | 3,298,000 |
Sep 14, 2023 | 10.72 | 10.81 | 10.54 | 10.59 | 10.59 | 3,397,100 |
Sep 13, 2023 | 11.09 | 11.09 | 10.59 | 10.74 | 10.74 | 5,802,300 |
Sep 12, 2023 | 11.14 | 11.17 | 10.98 | 11.09 | 11.09 | 3,757,600 |
Sep 11, 2023 | 11.23 | 11.27 | 11.00 | 11.19 | 11.19 | 5,693,603 |
Sep 8, 2023 | 11.04 | 11.29 | 10.81 | 11.24 | 11.24 | 7,605,903 |
Sep 7, 2023 | 11.07 | 11.26 | 11.02 | 11.07 | 11.07 | 6,032,400 |
Sep 6, 2023 | 10.81 | 11.07 | 10.65 | 11.07 | 11.07 | 5,646,568 |
Sep 5, 2023 | 10.92 | 11.02 | 10.80 | 10.83 | 10.83 | 4,020,400 |
Sep 4, 2023 | 10.94 | 11.04 | 10.70 | 10.98 | 10.98 | 5,604,390 |
Sep 1, 2023 | 11.14 | 11.25 | 10.84 | 10.92 | 10.92 | 5,138,200 |
Aug 31, 2023 | 11.34 | 11.34 | 11.07 | 11.12 | 11.12 | 6,491,800 |
Aug 30, 2023 | 11.04 | 11.54 | 11.01 | 11.30 | 11.30 | 10,688,390 |
Aug 29, 2023 | 10.62 | 11.17 | 10.55 | 11.14 | 11.14 | 10,033,900 |
Aug 28, 2023 | 11.80 | 12.00 | 10.67 | 10.67 | 10.67 | 14,580,922 |
Aug 25, 2023 | 11.09 | 11.25 | 10.69 | 10.79 | 10.79 | 10,085,978 |
Aug 24, 2023 | 10.95 | 11.35 | 10.79 | 11.18 | 11.18 | 11,822,510 |
Aug 23, 2023 | 10.99 | 11.15 | 10.85 | 10.99 | 10.99 | 6,624,300 |
Aug 22, 2023 | 10.80 | 11.10 | 10.72 | 11.09 | 11.09 | 7,609,000 |
Aug 21, 2023 | 10.49 | 10.94 | 10.45 | 10.68 | 10.68 | 6,197,087 |
Aug 18, 2023 | 10.88 | 11.10 | 10.52 | 10.53 | 10.53 | 6,827,300 |
Aug 17, 2023 | 10.94 | 11.16 | 10.62 | 10.88 | 10.88 | 7,059,093 |
Aug 16, 2023 | 10.92 | 11.31 | 10.72 | 10.95 | 10.95 | 8,002,000 |
Aug 15, 2023 | 11.02 | 11.10 | 10.74 | 10.95 | 10.95 | 5,404,300 |
Aug 14, 2023 | 10.78 | 11.07 | 10.71 | 11.03 | 11.03 | 6,507,800 |
Aug 11, 2023 | 11.54 | 11.55 | 10.98 | 11.06 | 11.06 | 10,632,400 |
Aug 10, 2023 | 11.38 | 11.77 | 11.26 | 11.57 | 11.57 | 15,082,100 |
Aug 9, 2023 | 11.36 | 12.35 | 11.32 | 11.66 | 11.66 | 22,344,224 |
Aug 8, 2023 | 11.74 | 11.74 | 11.20 | 11.32 | 11.32 | 10,890,200 |
Aug 7, 2023 | 11.28 | 11.69 | 11.18 | 11.68 | 11.68 | 14,516,900 |
Aug 4, 2023 | 10.76 | 11.58 | 10.76 | 11.34 | 11.34 | 17,575,599 |
Aug 3, 2023 | 10.59 | 10.80 | 10.56 | 10.76 | 10.76 | 4,040,500 |
Aug 2, 2023 | 10.53 | 10.79 | 10.53 | 10.65 | 10.65 | 3,758,358 |
Aug 1, 2023 | 10.52 | 10.56 | 10.45 | 10.51 | 10.51 | 2,202,400 |
Jul 31, 2023 | 10.62 | 10.65 | 10.51 | 10.55 | 10.55 | 3,936,300 |
Jul 28, 2023 | 10.20 | 10.68 | 10.12 | 10.57 | 10.57 | 6,554,204 |
Jul 27, 2023 | 10.45 | 10.58 | 10.20 | 10.24 | 10.24 | 2,980,000 |
Jul 26, 2023 | 10.62 | 10.73 | 10.44 | 10.49 | 10.49 | 2,458,300 |
Jul 25, 2023 | 10.38 | 10.72 | 10.37 | 10.69 | 10.69 | 3,844,800 |
Jul 24, 2023 | 10.26 | 10.43 | 10.17 | 10.35 | 10.35 | 1,435,900 |
Jul 21, 2023 | 10.38 | 10.42 | 10.24 | 10.27 | 10.27 | 2,036,200 |
Jul 20, 2023 | 10.57 | 10.64 | 10.35 | 10.38 | 10.38 | 3,202,289 |
Jul 19, 2023 | 10.45 | 10.61 | 10.45 | 10.58 | 10.58 | 2,179,589 |
Jul 18, 2023 | 10.79 | 10.80 | 10.46 | 10.52 | 10.52 | 2,739,000 |
Jul 17, 2023 | 10.58 | 10.79 | 10.58 | 10.64 | 10.64 | 3,878,100 |
Jul 14, 2023 | 10.31 | 10.74 | 10.31 | 10.65 | 10.65 | 4,954,612 |
Jul 13, 2023 | 10.13 | 10.36 | 10.13 | 10.35 | 10.35 | 2,683,612 |
Jul 12, 2023 | 10.31 | 10.40 | 10.11 | 10.13 | 10.13 | 2,671,289 |
Jul 11, 2023 | 10.30 | 10.39 | 10.19 | 10.39 | 10.39 | 2,172,600 |
Jul 10, 2023 | 10.37 | 10.39 | 10.22 | 10.26 | 10.26 | 2,703,158 |
Jul 7, 2023 | 10.47 | 10.48 | 10.22 | 10.35 | 10.35 | 3,112,100 |
Jul 6, 2023 | 10.54 | 10.72 | 10.44 | 10.55 | 10.55 | 2,051,700 |
Jul 5, 2023 | 10.79 | 10.83 | 10.51 | 10.54 | 10.54 | 2,926,300 |
Jul 4, 2023 | 10.60 | 10.76 | 10.58 | 10.73 | 10.73 | 2,984,900 |
Jul 3, 2023 | 10.68 | 10.97 | 10.55 | 10.67 | 10.67 | 4,387,509 |
Jun 30, 2023 | 10.59 | 10.67 | 10.50 | 10.64 | 10.64 | 2,942,189 |
Jun 29, 2023 | 10.44 | 10.63 | 10.38 | 10.58 | 10.58 | 3,572,400 |
Jun 28, 2023 | 10.58 | 10.60 | 10.11 | 10.44 | 10.44 | 4,751,761 |
Jun 27, 2023 | 10.65 | 10.70 | 10.54 | 10.63 | 10.63 | 3,163,400 |
Jun 26, 2023 | 11.12 | 11.27 | 10.61 | 10.61 | 10.61 | 4,974,304 |
Jun 21, 2023 | 11.60 | 11.68 | 11.26 | 11.28 | 11.28 | 4,227,100 |
Jun 20, 2023 | 11.64 | 11.78 | 11.53 | 11.68 | 11.68 | 4,071,700 |
Jun 19, 2023 | 11.58 | 11.83 | 11.58 | 11.73 | 11.73 | 4,934,200 |
Jun 16, 2023 | 11.39 | 11.66 | 11.25 | 11.60 | 11.60 | 4,609,500 |
Jun 15, 2023 | 11.61 | 11.71 | 11.37 | 11.40 | 11.40 | 3,869,204 |
Jun 14, 2023 | 11.68 | 11.71 | 11.54 | 11.65 | 11.65 | 3,480,600 |
Jun 13, 2023 | 11.52 | 11.71 | 11.43 | 11.70 | 11.70 | 4,695,600 |
Jun 12, 2023 | 11.65 | 11.65 | 11.50 | 11.54 | 11.54 | 3,066,800 |
Jun 9, 2023 | 11.47 | 11.60 | 11.35 | 11.58 | 11.58 | 3,168,000 |
Jun 8, 2023 | 11.55 | 11.60 | 11.27 | 11.46 | 11.46 | 4,266,200 |
Jun 7, 2023 | 11.44 | 11.63 | 11.30 | 11.55 | 11.55 | 4,166,800 |
Jun 6, 2023 | 11.60 | 11.81 | 11.35 | 11.40 | 11.40 | 4,501,009 |
Jun 5, 2023 | 11.46 | 11.81 | 11.46 | 11.66 | 11.66 | 4,804,828 |
Jun 2, 2023 | 11.63 | 11.65 | 11.44 | 11.49 | 11.49 | 4,555,107 |
Jun 1, 2023 | 11.43 | 11.62 | 11.27 | 11.56 | 11.56 | 6,281,028 |
May 31, 2023 | 11.27 | 11.50 | 11.20 | 11.46 | 11.46 | 5,878,213 |
May 30, 2023 | 11.01 | 11.31 | 10.81 | 11.29 | 11.29 | 6,386,300 |
May 29, 2023 | 10.95 | 11.19 | 10.95 | 11.07 | 11.07 | 3,714,100 |
May 26, 2023 | 10.75 | 10.99 | 10.70 | 10.97 | 10.97 | 4,544,680 |
May 25, 2023 | 10.68 | 10.92 | 10.53 | 10.79 | 10.79 | 3,842,100 |
May 24, 2023 | 10.65 | 10.88 | 10.58 | 10.77 | 10.77 | 3,226,809 |
May 23, 2023 | 10.86 | 10.90 | 10.66 | 10.69 | 10.69 | 2,485,801 |
May 22, 2023 | 10.96 | 11.01 | 10.77 | 10.89 | 10.89 | 3,032,600 |
May 19, 2023 | 10.94 | 10.99 | 10.75 | 10.95 | 10.95 | 3,973,939 |
May 18, 2023 | 10.74 | 10.99 | 10.70 | 10.89 | 10.89 | 5,066,408 |
May 17, 2023 | 10.48 | 10.78 | 10.40 | 10.72 | 10.72 | 3,685,847 |
May 16, 2023 | 10.98 | 11.00 | 10.54 | 10.55 | 10.55 | 5,240,980 |
May 15, 2023 | 11.11 | 11.19 | 10.68 | 10.96 | 10.96 | 6,652,680 |
May 12, 2023 | 11.29 | 11.59 | 11.08 | 11.22 | 11.22 | 7,706,600 |
May 11, 2023 | 11.49 | 11.59 | 11.20 | 11.22 | 11.22 | 6,185,260 |
May 10, 2023 | 11.06 | 11.42 | 11.03 | 11.42 | 11.42 | 6,514,000 |
May 9, 2023 | 11.42 | 11.42 | 11.06 | 11.08 | 11.08 | 6,841,000 |
May 8, 2023 | 11.35 | 11.50 | 11.17 | 11.46 | 11.46 | 6,081,397 |
May 5, 2023 | 11.25 | 11.50 | 11.11 | 11.34 | 11.34 | 6,213,300 |
May 4, 2023 | 11.49 | 11.61 | 11.14 | 11.31 | 11.31 | 7,363,800 |
Apr 28, 2023 | 11.03 | 11.56 | 11.02 | 11.50 | 11.50 | 8,453,467 |
Apr 27, 2023 | 10.99 | 11.25 | 10.88 | 11.00 | 11.00 | 5,854,000 |
Apr 26, 2023 | 11.18 | 11.51 | 10.90 | 11.06 | 11.06 | 7,593,760 |
Apr 25, 2023 | 11.59 | 11.66 | 11.07 | 11.28 | 11.28 | 9,268,600 |
Apr 24, 2023 | 11.85 | 12.23 | 11.71 | 11.77 | 11.77 | 7,940,900 |
Apr 21, 2023 | 12.51 | 12.55 | 11.69 | 11.70 | 11.70 | 11,673,507 |
Apr 20, 2023 | 12.60 | 12.78 | 12.31 | 12.50 | 12.50 | 11,418,736 |
Apr 19, 2023 | 12.65 | 12.97 | 12.55 | 12.67 | 12.67 | 9,685,931 |